BlackRock MuniHoldings Investment Quality Fund (NY: MFL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	6.911	6.926	6.886	6.926	82,026	+0.04(+0.58%)
Apr 27, 2006	6.881	6.911	6.871	6.886	100,542	+0.01(+0.07%)
Apr 26, 2006	6.906	6.936	6.881	6.881	103,926	-0.01(-0.15%)
Apr 25, 2006	6.931	6.946	6.886	6.891	73,067	-0.03(-0.36%)
Apr 24, 2006	6.926	6.941	6.911	6.916	50,967	-0.01(-0.07%)
Apr 21, 2006	6.906	6.936	6.896	6.921	119,057	-0.01(-0.07%)
Apr 20, 2006	6.926	6.952	6.896	6.926	151,509	-0.03(-0.43%)
Apr 19, 2006	6.957	6.977	6.891	6.957	165,645	-0.02(-0.22%)
Apr 18, 2006	6.992	6.992	6.901	6.972	209,446	-0.01(-0.14%)
Apr 17, 2006	6.967	7.007	6.962	6.982	86,605	+0.02(+0.29%)
Apr 13, 2006	7.022	7.017	6.962	6.962	105,718	-0.06(-0.86%)
Apr 12, 2006	7.047	7.077	6.982	7.022	264,395	-0.11(-1.55%)
Apr 11, 2006	7.147	7.183	7.122	7.132	68,886	-0.02(-0.21%)
Apr 10, 2006	7.152	7.152	7.122	7.147	88,596	-0.04(-0.49%)
Apr 07, 2006	7.188	7.223	7.162	7.183	64,506	-0.01(-0.07%)
Apr 06, 2006	7.132	7.188	7.102	7.188	132,596	+0.06(+0.85%)
Apr 05, 2006	7.092	7.142	7.092	7.127	77,845	+0.04(+0.57%)
Apr 04, 2006	7.072	7.107	7.067	7.087	56,343	+0.01(+0.07%)
Apr 03, 2006	7.057	7.102	7.042	7.082	115,673	-0.01(-0.14%)
Mar 31, 2006	7.082	7.107	7.067	7.092	108,306	-0.01(-0.07%)
Mar 30, 2006	7.097	7.127	7.037	7.097	308,793	-0.03(-0.42%)
Mar 29, 2006	7.127	7.152	7.112	7.127	187,744	-0.03(-0.35%)
Mar 28, 2006	7.178	7.193	7.132	7.152	152,704	-0.05(-0.70%)
Mar 27, 2006	7.218	7.243	7.188	7.203	56,144	-0.03(-0.35%)
Mar 24, 2006	7.228	7.258	7.208	7.228	170,622	+0.01(+0.07%)
Mar 23, 2006	7.218	7.233	7.218	7.223	57,338	+0.02(+0.21%)
Mar 22, 2006	7.228	7.233	7.193	7.208	76,849	-0.02(-0.21%)
Mar 21, 2006	7.208	7.228	7.198	7.223	52,958	-0.01(-0.07%)
Mar 20, 2006	7.223	7.228	7.203	7.228	55,945	+0.01(+0.14%)
Mar 17, 2006	7.208	7.223	7.193	7.218	31,058	-0.01(-0.07%)
Mar 16, 2006	7.223	7.228	7.198	7.223	51,963	+0.01(+0.14%)
Mar 15, 2006	7.183	7.213	7.162	7.213	80,831	+0.01(+0.14%)
Mar 14, 2006	7.183	7.223	7.178	7.203	90,587	+0.02(+0.28%)
Mar 13, 2006	7.248	7.253	7.178	7.183	63,311	-0.05(-0.69%)
Mar 10, 2006	7.258	7.258	7.233	7.233	53,755	-0.07(-0.96%)
Mar 09, 2006	7.258	7.318	7.258	7.303	95,763	+0.02(+0.28%)
Mar 08, 2006	7.283	7.293	7.238	7.283	121,845	-0.03(-0.34%)
Mar 07, 2006	7.333	7.333	7.273	7.308	74,460	-0.01(-0.14%)
Mar 06, 2006	7.323	7.358	7.283	7.318	126,225	-0.02(-0.27%)
Mar 03, 2006	7.394	7.419	7.308	7.338	181,971	-0.08(-1.08%)
Mar 02, 2006	7.434	7.434	7.399	7.419	97,157	-0.02(-0.20%)
Mar 01, 2006	7.459	7.459	7.404	7.434	117,265	-0.03(-0.34%)
Feb 28, 2006	7.404	7.459	7.399	7.459	65,103	+0.06(+0.75%)
Feb 27, 2006	7.409	7.409	7.373	7.404	66,497	+0.02(+0.20%)
Feb 24, 2006	7.424	7.424	7.378	7.388	53,157	+0.02(+0.20%)
Feb 23, 2006	7.388	7.399	7.368	7.373	33,248	+0.00(+0.00%)
Feb 22, 2006	7.373	7.383	7.348	7.373	64,705	+0.01(+0.14%)
Feb 21, 2006	7.373	7.373	7.338	7.363	65,302	+0.01(+0.14%)
Feb 17, 2006	7.348	7.368	7.323	7.353	67,890	+0.03(+0.41%)
Feb 16, 2006	7.328	7.338	7.298	7.323	113,084	+0.03(+0.41%)
Feb 15, 2006	7.258	7.383	7.233	7.293	188,740	+0.06(+0.76%)
Feb 14, 2006	7.273	7.283	7.238	7.238	45,194	+0.00(+0.00%)
Feb 13, 2006	7.218	7.249	7.208	7.238	41,212	+0.02(+0.28%)
Feb 10, 2006	7.223	7.238	7.188	7.218	62,117	-0.01(-0.07%)
Feb 09, 2006	7.213	7.253	7.213	7.223	47,384	+0.01(+0.14%)
Feb 08, 2006	7.203	7.243	7.198	7.213	95,763	+0.00(+0.00%)
Feb 07, 2006	7.218	7.218	7.203	7.213	35,239	-0.01(-0.14%)
Feb 06, 2006	7.218	7.223	7.183	7.223	65,103	+0.03(+0.35%)
Feb 03, 2006	7.203	7.208	7.173	7.198	63,311	-0.03(-0.35%)
Feb 02, 2006	7.213	7.233	7.198	7.223	79,836	-0.01(-0.07%)
Feb 01, 2006	7.233	7.253	7.203	7.228	101,736	-0.02(-0.28%)
Jan 31, 2006	7.233	7.268	7.228	7.248	59,130	+0.04(+0.49%)
Jan 30, 2006	7.258	7.273	7.208	7.213	102,333	-0.04(-0.55%)
Jan 27, 2006	7.263	7.273	7.233	7.253	87,003	+0.01(+0.07%)
Jan 26, 2006	7.278	7.308	7.233	7.248	69,682	-0.06(-0.82%)
Jan 25, 2006	7.353	7.353	7.273	7.308	73,266	-0.02(-0.21%)
Jan 24, 2006	7.368	7.373	7.323	7.323	74,261	-0.03(-0.34%)
Jan 23, 2006	7.373	7.378	7.348	7.348	67,691	-0.03(-0.34%)
Jan 20, 2006	7.343	7.378	7.343	7.373	67,691	+0.02(+0.20%)
Jan 19, 2006	7.383	7.383	7.338	7.358	71,076	-0.03(-0.34%)
Jan 18, 2006	7.368	7.409	7.358	7.383	68,886	+0.03(+0.34%)
Jan 17, 2006	7.333	7.368	7.333	7.358	58,135	+0.02(+0.21%)
Jan 13, 2006	7.383	7.399	7.338	7.343	94,171	-0.06(-0.75%)
Jan 12, 2006	7.383	7.419	7.358	7.399	52,361	+0.03(+0.34%)
Jan 11, 2006	7.409	7.414	7.343	7.373	79,040	+0.01(+0.14%)
Jan 10, 2006	7.383	7.419	7.363	7.363	62,316	-0.07(-0.88%)
Jan 09, 2006	7.383	7.429	7.383	7.429	50,370	+0.04(+0.48%)
Jan 06, 2006	7.348	7.534	7.348	7.394	186,749	+0.02(+0.27%)
Jan 05, 2006	7.399	7.399	7.343	7.373	114,478	+0.03(+0.34%)
Jan 04, 2006	7.353	7.378	7.333	7.348	112,686	+0.01(+0.14%)
Jan 03, 2006	7.358	7.358	7.313	7.338	111,293	-0.02(-0.27%)
Dec 30, 2005	7.348	7.368	7.338	7.358	107,112	-0.01(-0.07%)
Dec 29, 2005	7.378	7.388	7.348	7.363	131,600	+0.02(+0.27%)
Dec 28, 2005	7.378	7.383	7.333	7.343	103,727	-0.03(-0.41%)
Dec 27, 2005	7.459	7.484	7.343	7.373	160,070	-0.08(-1.08%)
Dec 23, 2005	7.399	7.469	7.399	7.454	58,931	+0.08(+1.09%)
Dec 22, 2005	7.348	7.459	7.338	7.373	124,234	+0.03(+0.34%)
Dec 21, 2005	7.318	7.368	7.313	7.348	83,021	+0.02(+0.21%)
Dec 20, 2005	7.378	7.378	7.293	7.333	199,690	+0.00(+0.00%)
Dec 19, 2005	7.424	7.444	7.333	7.333	136,179	-0.09(-1.15%)
Dec 16, 2005	7.414	7.454	7.388	7.419	101,139	-0.00(-0.06%)
Dec 15, 2005	7.434	7.459	7.394	7.423	94,370	-0.04(-0.48%)
Dec 14, 2005	7.474	7.484	7.449	7.459	78,641	+0.03(+0.34%)
Dec 13, 2005	7.459	7.459	7.409	7.434	67,890	-0.05(-0.60%)
Dec 12, 2005	7.509	7.509	7.449	7.479	46,587	-0.01(-0.07%)
Dec 09, 2005	7.479	7.484	7.434	7.484	120,451	+0.03(+0.40%)
Dec 08, 2005	7.464	7.504	7.454	7.454	201,482	-0.01(-0.07%)
Dec 07, 2005	7.474	7.509	7.449	7.459	100,143	-0.04(-0.47%)
Dec 06, 2005	7.424	7.499	7.409	7.494	103,329	+0.08(+1.08%)
Dec 05, 2005	7.464	7.479	7.368	7.414	133,591	-0.05(-0.67%)
Dec 02, 2005	7.449	7.484	7.390	7.464	94,768	+0.00(+0.00%)
Dec 01, 2005	7.399	7.469	7.399	7.464	129,410	+0.07(+0.95%)
Nov 30, 2005	7.419	7.424	7.358	7.394	182,568	+0.01(+0.07%)
Nov 29, 2005	7.434	7.434	7.368	7.388	99,347	+0.01(+0.07%)
Nov 28, 2005	7.358	7.409	7.308	7.383	57,139	+0.04(+0.55%)
Nov 25, 2005	7.353	7.353	7.313	7.343	17,520	+0.00(+0.00%)
Nov 23, 2005	7.328	7.343	7.313	7.343	64,506	+0.01(+0.14%)
Nov 22, 2005	7.293	7.353	7.293	7.333	49,375	+0.02(+0.27%)
Nov 21, 2005	7.368	7.409	7.298	7.313	150,116	-0.01(-0.20%)
Nov 18, 2005	7.464	7.474	7.293	7.328	206,658	-0.11(-1.49%)
Nov 17, 2005	7.419	7.469	7.388	7.439	52,958	+0.04(+0.47%)
Nov 16, 2005	7.358	7.404	7.338	7.404	37,429	+0.07(+0.96%)
Nov 15, 2005	7.323	7.378	7.298	7.333	65,103	+0.01(+0.14%)
Nov 14, 2005	7.363	7.404	7.323	7.323	101,338	-0.04(-0.55%)
Nov 11, 2005	7.404	7.424	7.363	7.363	60,723	-0.04(-0.54%)
Nov 10, 2005	7.434	7.439	7.383	7.404	63,112	-0.06(-0.81%)
Nov 09, 2005	7.454	7.489	7.434	7.464	78,641	+0.01(+0.13%)
Nov 08, 2005	7.444	7.484	7.414	7.454	61,519	+0.03(+0.34%)
Nov 07, 2005	7.388	7.454	7.388	7.429	84,614	+0.03(+0.41%)
Nov 04, 2005	7.409	7.454	7.383	7.399	89,591	-0.02(-0.20%)
Nov 03, 2005	7.434	7.449	7.404	7.414	151,709	+0.00(+0.00%)
Nov 02, 2005	7.414	7.434	7.378	7.414	115,075	+0.01(+0.07%)
Nov 01, 2005	7.399	7.424	7.383	7.409	129,211	+0.02(+0.27%)
Oct 31, 2005	7.348	7.404	7.333	7.388	142,948	+0.09(+1.24%)
Oct 28, 2005	7.308	7.328	7.258	7.298	67,293	+0.02(+0.21%)
Oct 27, 2005	7.258	7.308	7.248	7.283	57,737	+0.07(+0.90%)
Oct 26, 2005	7.293	7.308	7.218	7.218	72,071	-0.10(-1.31%)
Oct 25, 2005	7.308	7.323	7.283	7.313	61,519	+0.04(+0.48%)
Oct 24, 2005	7.293	7.298	7.272	7.278	18,117	-0.02(-0.28%)
Oct 21, 2005	7.173	7.323	7.168	7.298	124,831	+0.14(+1.96%)
Oct 20, 2005	7.173	7.173	7.097	7.157	94,370	+0.07(+0.99%)
Oct 19, 2005	7.097	7.147	7.072	7.087	163,057	-0.03(-0.35%)
Oct 18, 2005	7.037	7.147	7.037	7.112	190,930	+0.04(+0.57%)
Oct 17, 2005	7.122	7.142	7.042	7.072	238,513	-0.08(-1.12%)
Oct 14, 2005	7.228	7.228	7.122	7.152	196,305	-0.05(-0.70%)
Oct 13, 2005	7.228	7.233	7.122	7.203	154,695	-0.07(-0.97%)
Oct 12, 2005	7.368	7.368	7.268	7.273	195,708	-0.07(-0.96%)
Oct 11, 2005	7.323	7.348	7.313	7.343	51,963	+0.01(+0.14%)
Oct 10, 2005	7.358	7.363	7.314	7.333	72,469	-0.03(-0.34%)
Oct 07, 2005	7.338	7.358	7.283	7.358	193,916	+0.01(+0.07%)
Oct 06, 2005	7.378	7.378	7.328	7.353	160,469	-0.01(-0.14%)
Oct 05, 2005	7.313	7.378	7.308	7.363	212,432	+0.06(+0.76%)
Oct 04, 2005	7.333	7.373	7.288	7.308	189,934	-0.03(-0.34%)
Oct 03, 2005	7.399	7.414	7.323	7.333	158,478	-0.06(-0.82%)
Sep 30, 2005	7.409	7.414	7.363	7.394	96,361	-0.01(-0.07%)
Sep 29, 2005	7.424	7.424	7.363	7.399	121,845	-0.02(-0.27%)
Sep 28, 2005	7.273	7.424	7.273	7.419	264,794	+0.06(+0.82%)
Sep 27, 2005	7.474	7.484	7.348	7.358	201,880	-0.12(-1.61%)
Sep 26, 2005	7.584	7.589	7.459	7.479	213,427	-0.09(-1.19%)
Sep 23, 2005	7.569	7.625	7.569	7.569	81,429	-0.04(-0.46%)
Sep 22, 2005	7.710	7.710	7.579	7.604	147,528	-0.10(-1.30%)
Sep 21, 2005	7.710	7.745	7.660	7.705	206,658	+0.01(+0.07%)
Sep 20, 2005	7.735	7.760	7.660	7.700	67,890	-0.05(-0.65%)
Sep 19, 2005	7.770	7.810	7.715	7.750	102,333	-0.02(-0.26%)
Sep 16, 2005	7.785	7.810	7.770	7.770	27,873	-0.03(-0.39%)
Sep 15, 2005	7.795	7.810	7.785	7.800	51,166	-0.02(-0.19%)
Sep 14, 2005	7.851	7.866	7.815	7.815	72,270	-0.04(-0.45%)
Sep 13, 2005	7.785	7.866	7.785	7.851	168,631	+0.06(+0.71%)
Sep 12, 2005	7.810	7.841	7.775	7.795	176,993	-0.08(-1.02%)
Sep 09, 2005	7.931	7.946	7.851	7.876	155,491	-0.07(-0.82%)
Sep 08, 2005	7.986	7.986	7.921	7.941	97,555	-0.03(-0.32%)
Sep 07, 2005	7.971	7.996	7.946	7.966	105,718	-0.03(-0.38%)
Sep 06, 2005	7.986	8.006	7.951	7.996	99,546	+0.02(+0.19%)
Sep 02, 2005	8.001	8.001	7.941	7.981	25,483	-0.02(-0.19%)
Sep 01, 2005	7.896	8.001	7.896	7.996	85,012	+0.09(+1.08%)
Aug 31, 2005	7.901	7.926	7.891	7.911	98,750	-0.01(-0.06%)
Aug 30, 2005	7.936	7.961	7.886	7.916	130,804	+0.02(+0.25%)
Aug 29, 2005	7.871	7.931	7.861	7.896	71,076	+0.01(+0.06%)
Aug 26, 2005	7.856	7.906	7.830	7.891	133,989	+0.04(+0.51%)
Aug 25, 2005	7.836	7.871	7.820	7.851	102,533	+0.00(+0.00%)
Aug 24, 2005	7.856	7.866	7.815	7.851	85,411	+0.00(+0.00%)
Aug 23, 2005	7.800	7.851	7.800	7.851	44,397	+0.02(+0.26%)
Aug 22, 2005	7.861	7.861	7.735	7.830	147,926	-0.02(-0.19%)
Aug 19, 2005	7.866	7.871	7.795	7.846	71,275	+0.02(+0.26%)
Aug 18, 2005	7.926	7.926	7.820	7.825	159,473	-0.08(-1.02%)
Aug 17, 2005	7.876	7.926	7.876	7.906	65,302	-0.03(-0.38%)
Aug 16, 2005	7.906	7.971	7.861	7.936	100,940	+0.04(+0.45%)
Aug 15, 2005	7.961	7.961	7.866	7.901	96,361	-0.06(-0.76%)
Aug 12, 2005	7.856	7.961	7.820	7.961	82,623	+0.12(+1.47%)
Aug 11, 2005	7.795	7.851	7.770	7.846	60,922	+0.04(+0.45%)
Aug 10, 2005	7.780	7.810	7.760	7.810	60,126	+0.04(+0.52%)
Aug 09, 2005	7.760	7.815	7.690	7.770	114,080	+0.03(+0.32%)
Aug 08, 2005	7.861	7.866	7.745	7.745	65,103	-0.10(-1.28%)
Aug 05, 2005	7.810	7.876	7.805	7.846	121,446	+0.00(+0.00%)
Aug 04, 2005	7.815	7.851	7.805	7.846	126,424	+0.03(+0.32%)
Aug 03, 2005	7.886	7.886	7.810	7.820	173,808	-0.04(-0.51%)
Aug 02, 2005	7.871	7.936	7.815	7.861	200,287	-0.01(-0.13%)
Aug 01, 2005	7.851	7.871	7.815	7.871	110,297	+0.01(+0.06%)
Jul 29, 2005	7.931	7.936	7.851	7.866	119,655	-0.06(-0.76%)
Jul 28, 2005	7.946	7.981	7.926	7.926	127,220	+0.01(+0.13%)
Jul 27, 2005	7.906	7.976	7.896	7.916	97,754	+0.00(+0.00%)
Jul 26, 2005	7.926	7.951	7.891	7.916	101,537	+0.01(+0.06%)
Jul 25, 2005	7.961	7.981	7.891	7.911	149,917	-0.05(-0.57%)
Jul 22, 2005	7.916	7.956	7.916	7.956	64,108	+0.03(+0.32%)
Jul 21, 2005	7.926	7.951	7.896	7.931	77,845	-0.01(-0.06%)
Jul 20, 2005	7.931	7.956	7.926	7.936	50,768	+0.02(+0.19%)
Jul 19, 2005	7.896	7.926	7.886	7.921	80,433	+0.01(+0.13%)
Jul 18, 2005	7.906	7.956	7.861	7.911	107,311	+0.01(+0.06%)
Jul 15, 2005	7.956	7.956	7.896	7.906	67,890	-0.05(-0.63%)
Jul 14, 2005	7.951	7.961	7.941	7.956	66,696	+0.01(+0.06%)
Jul 13, 2005	7.946	7.951	7.921	7.951	182,568	+0.02(+0.19%)
Jul 12, 2005	7.911	7.956	7.876	7.936	103,926	-0.02(-0.25%)
Jul 11, 2005	7.921	7.956	7.911	7.956	79,637	+0.01(+0.06%)
Jul 08, 2005	7.896	7.956	7.896	7.951	76,650	+0.06(+0.76%)
Jul 07, 2005	7.926	7.941	7.891	7.891	128,016	-0.03(-0.38%)
Jul 06, 2005	7.906	7.926	7.856	7.921	189,536	+0.02(+0.19%)
Jul 05, 2005	7.906	7.916	7.836	7.906	63,908	+0.02(+0.19%)
Jul 01, 2005	7.906	7.906	7.861	7.891	54,153	+0.00(+0.00%)
Jun 30, 2005	7.886	7.936	7.876	7.891	148,125	-0.02(-0.25%)
Jun 29, 2005	7.881	7.926	7.856	7.911	89,591	+0.04(+0.51%)
Jun 28, 2005	7.830	7.871	7.825	7.871	82,424	+0.01(+0.13%)
Jun 27, 2005	7.836	7.861	7.800	7.861	134,786	+0.04(+0.51%)
Jun 24, 2005	7.886	7.886	7.810	7.820	166,242	+0.02(+0.26%)
Jun 23, 2005	7.775	7.836	7.770	7.800	111,293	+0.03(+0.32%)
Jun 22, 2005	7.750	7.775	7.695	7.775	97,356	+0.07(+0.85%)
Jun 21, 2005	7.700	7.710	7.665	7.710	188,939	+0.03(+0.33%)
Jun 20, 2005	7.695	7.750	7.680	7.685	157,880	-0.02(-0.26%)
Jun 17, 2005	7.725	7.725	7.695	7.705	74,659	-0.01(-0.07%)
Jun 16, 2005	7.735	7.735	7.660	7.710	123,039	+0.01(+0.07%)
Jun 15, 2005	7.700	7.735	7.665	7.705	151,509	+0.00(+0.00%)
Jun 14, 2005	7.735	7.745	7.705	7.705	54,750	-0.03(-0.32%)
Jun 13, 2005	7.735	7.755	7.715	7.730	95,763	-0.03(-0.32%)
Jun 10, 2005	7.755	7.775	7.670	7.755	109,501	-0.03(-0.39%)
Jun 09, 2005	7.785	7.785	7.765	7.785	185,554	+0.00(+0.00%)
Jun 08, 2005	7.836	7.836	7.760	7.785	109,302	-0.05(-0.64%)
Jun 07, 2005	7.830	7.846	7.815	7.836	83,220	+0.02(+0.26%)
Jun 06, 2005	7.760	7.815	7.760	7.815	93,772	+0.03(+0.32%)
Jun 03, 2005	7.785	7.851	7.755	7.790	148,324	+0.01(+0.06%)
Jun 02, 2005	7.750	7.795	7.745	7.785	189,934	+0.02(+0.19%)
Jun 01, 2005	7.730	7.780	7.730	7.770	121,048	+0.02(+0.26%)
May 31, 2005	7.735	7.755	7.705	7.750	151,908	+0.02(+0.26%)
May 27, 2005	7.680	7.730	7.680	7.730	85,211	+0.03(+0.33%)
May 26, 2005	7.700	7.725	7.685	7.705	59,727	-0.01(-0.07%)
May 25, 2005	7.695	7.710	7.670	7.710	136,577	+0.02(+0.20%)
May 24, 2005	7.680	7.710	7.675	7.695	127,817	+0.02(+0.20%)
May 23, 2005	7.660	7.680	7.640	7.680	147,329	+0.02(+0.20%)
May 20, 2005	7.660	7.675	7.655	7.665	74,659	-0.01(-0.13%)
May 19, 2005	7.660	7.680	7.640	7.675	98,352	+0.03(+0.39%)
May 18, 2005	7.625	7.645	7.609	7.645	119,057	+0.04(+0.53%)
May 17, 2005	7.609	7.625	7.589	7.604	75,257	+0.01(+0.07%)
May 16, 2005	7.645	7.645	7.589	7.599	91,781	-0.05(-0.59%)
May 13, 2005	7.604	7.645	7.604	7.645	49,972	+0.04(+0.53%)
May 12, 2005	7.609	7.630	7.599	7.604	61,121	+0.01(+0.13%)
May 11, 2005	7.680	7.680	7.554	7.594	188,541	-0.07(-0.85%)
May 10, 2005	7.609	7.660	7.609	7.660	132,795	+0.04(+0.46%)
May 09, 2005	7.584	7.635	7.570	7.625	115,075	+0.04(+0.53%)
May 06, 2005	7.630	7.630	7.554	7.584	128,216	-0.03(-0.33%)
May 05, 2005	7.594	7.685	7.594	7.609	86,207	+0.02(+0.26%)
May 04, 2005	7.579	7.599	7.549	7.589	95,763	+0.01(+0.13%)
May 03, 2005	7.559	7.579	7.524	7.579	45,791	+0.04(+0.53%)